スーパーバリューの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/12/19 | 1,020 | 1,020 | 1,011 | 1,019 | -1 | -0.1% | 800 |
| 2017/12/18 | 1,023 | 1,024 | 1,000 | 1,020 | +5 | +0.5% | 6,200 |
| 2017/12/15 | 1,016 | 1,024 | 1,006 | 1,015 | -1 | -0.1% | 4,800 |
| 2017/12/14 | 1,021 | 1,021 | 1,016 | 1,016 | +1 | +0.1% | 3,600 |
| 2017/12/13 | 1,024 | 1,024 | 1,015 | 1,015 | -3 | -0.3% | 2,700 |
| 2017/12/12 | 1,005 | 1,018 | 1,005 | 1,018 | +12 | +1.2% | 5,200 |
| 2017/12/11 | 1,011 | 1,019 | 1,000 | 1,006 | -5 | -0.5% | 3,900 |
| 2017/12/08 | 1,001 | 1,011 | 1,000 | 1,011 | +10 | +1% | 8,800 |
| 2017/12/07 | 999 | 1,009 | 996 | 1,001 | -5 | -0.5% | 800 |
| 2017/12/06 | 1,013 | 1,013 | 1,001 | 1,006 | -9 | -0.9% | 2,200 |
| 2017/12/05 | 1,014 | 1,015 | 1,006 | 1,015 | +1 | +0.1% | 1,900 |
| 2017/12/04 | 1,020 | 1,020 | 1,009 | 1,014 | -2 | -0.2% | 3,700 |
| 2017/12/01 | 1,019 | 1,019 | 1,008 | 1,016 | -3 | -0.3% | 3,700 |
| 2017/11/30 | 1,020 | 1,020 | 1,005 | 1,019 | +1 | +0.1% | 6,600 |
| 2017/11/29 | 1,019 | 1,021 | 1,012 | 1,018 | -1 | -0.1% | 3,200 |
| 2017/11/28 | 1,022 | 1,022 | 1,010 | 1,019 | -3 | -0.3% | 4,600 |
| 2017/11/27 | 1,024 | 1,027 | 1,016 | 1,022 | +7 | +0.7% | 3,400 |
| 2017/11/24 | 1,017 | 1,020 | 1,010 | 1,015 | -2 | -0.2% | 3,500 |
| 2017/11/22 | 1,005 | 1,020 | 1,004 | 1,017 | +22 | +2.2% | 9,800 |
| 2017/11/21 | 963 | 1,000 | 963 | 995 | +39 | +4.1% | 22,900 |
| 2017/11/20 | 947 | 956 | 944 | 956 | +13 | +1.4% | 7,100 |
| 2017/11/17 | 941 | 947 | 930 | 943 | +11 | +1.2% | 3,700 |
| 2017/11/16 | 922 | 939 | 921 | 932 | +7 | +0.8% | 7,300 |
| 2017/11/15 | 934 | 934 | 922 | 925 | -8 | -0.9% | 3,700 |
| 2017/11/14 | 924 | 934 | 923 | 933 | +3 | +0.3% | 4,100 |
| 2017/11/13 | 926 | 930 | 920 | 930 | +3 | +0.3% | 1,200 |
| 2017/11/10 | 915 | 927 | 911 | 927 | +10 | +1.1% | 3,300 |
| 2017/11/09 | 931 | 935 | 915 | 917 | -6 | -0.7% | 10,800 |
| 2017/11/08 | 932 | 934 | 920 | 923 | -8 | -0.9% | 18,700 |
| 2017/11/07 | 935 | 944 | 931 | 931 | -4 | -0.4% | 2,100 |
| 2017/11/06 | 945 | 945 | 933 | 935 | -11 | -1.2% | 9,700 |
| 2017/11/02 | 950 | 952 | 943 | 946 | -4 | -0.4% | 8,000 |
| 2017/11/01 | 952 | 952 | 947 | 950 | -2 | -0.2% | 5,200 |
| 2017/10/31 | 960 | 960 | 951 | 952 | -8 | -0.8% | 4,400 |
| 2017/10/30 | 952 | 960 | 952 | 960 | +6 | +0.6% | 3,500 |
| 2017/10/27 | 952 | 954 | 950 | 954 | -5 | -0.5% | 5,000 |
| 2017/10/26 | 961 | 969 | 945 | 959 | -2 | -0.2% | 12,200 |
| 2017/10/25 | 943 | 961 | 943 | 961 | +16 | +1.7% | 10,700 |
| 2017/10/24 | 956 | 959 | 944 | 945 | -12 | -1.3% | 12,700 |
| 2017/10/23 | 960 | 971 | 951 | 957 | -2 | -0.2% | 14,800 |
| 2017/10/20 | 962 | 969 | 958 | 959 | -12 | -1.2% | 11,500 |
| 2017/10/19 | 968 | 972 | 961 | 971 | +8 | +0.8% | 3,400 |
| 2017/10/18 | 962 | 969 | 954 | 963 | -2 | -0.2% | 10,800 |
| 2017/10/17 | 980 | 980 | 964 | 965 | -16 | -1.6% | 14,600 |
| 2017/10/16 | 966 | 998 | 964 | 981 | -45 | -4.4% | 26,600 |
| 2017/10/13 | 1,030 | 1,039 | 1,020 | 1,026 | -4 | -0.4% | 13,100 |
| 2017/10/12 | 1,020 | 1,035 | 1,020 | 1,030 | +19 | +1.9% | 8,600 |
| 2017/10/11 | 1,010 | 1,020 | 1,010 | 1,011 | +4 | +0.4% | 2,600 |
| 2017/10/10 | 1,007 | 1,018 | 1,004 | 1,007 | +1 | +0.1% | 12,000 |
| 2017/10/06 | 1,011 | 1,016 | 1,006 | 1,006 | -10 | -1% | 9,000 |
1851～
1900
件表示中 / 3745件
類似銘柄と比較する
現在ご覧いただいている「スーパーＶ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| スーパーＶ | 71,900円 | -9.5% | - | 0.00% | 29.39倍 | 5.66倍 |
|
埼玉・東京地盤の食品スーパー。ＨＣとの複合店も。２２年、ロピア展開のＯＩＣグループ傘下に |
| テイツー | 13,400円 | +9.7% | +19.7% | 2.99% | 12.16倍 | 1.38倍 |
|
「古本市場」を路面店軸に展開。小型店出店積極化、傘下にＥＣの山徳、持分会社にＴＯＲＩＣＯ |
| ワッツ | 68,200円 | +1.2% | +5.9% | 2.64% | 9.50倍 | 0.70倍 |
|
１００円ショップ大手。委託販売の小型軸に機動力強み。Ｍ＆Ａによる多角化志向。海外展開も |
| アシードＨＤ | 67,500円 | +8.5% | +18.9% | 2.96% | 9.89倍 | 1.15倍 |
|
酒類・飲料の製販事業を展開。自社商品扱う自販機運営も推進。配当性向３０％基準に累進配当 |
| 浜木綿 | 412,500円 | +3.9% | -10.3% | 0.36% | 76.93倍 | 5.60倍 |
|
東海地域を中心に中国料理専門店を直営展開。セントラルキッチン工場から各店舗へ配送 |
市場注目の銘柄
チャート関連のコラム
